Xiangcai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.400	6.590	6.400	6.580	6.524	9,684,844
2022-10-31	6.350	6.470	6.280	6.400	6.346	6,846,975
2022-10-28	6.450	6.520	6.300	6.320	6.267	7,576,236
2022-10-27	6.500	6.570	6.470	6.520	6.465	7,288,745
2022-10-26	6.400	6.550	6.380	6.470	6.415	6,478,156
2022-10-25	6.430	6.500	6.300	6.380	6.326	6,773,915
2022-10-24	6.550	6.710	6.440	6.470	6.415	9,178,602
2022-10-21	6.670	6.720	6.510	6.510	6.455	8,944,484
2022-10-20	6.460	6.590	6.400	6.500	6.445	7,194,401
2022-10-19	6.510	6.550	6.450	6.490	6.435	4,835,622
2022-10-18	6.620	6.640	6.520	6.520	6.465	6,495,598
2022-10-17	6.430	6.600	6.430	6.590	6.534	7,086,922
2022-10-14	6.540	6.580	6.470	6.490	6.435	6,427,872
2022-10-13	6.410	6.490	6.410	6.440	6.386	4,687,104
2022-10-12	6.310	6.480	6.280	6.470	6.415	5,843,996
2022-10-11	6.270	6.410	6.250	6.340	6.286	4,312,487
2022-10-10	6.270	6.380	6.260	6.270	6.217	4,069,366
2022-09-30	6.370	6.430	6.310	6.330	6.277	4,496,228
2022-09-29	6.530	6.540	6.310	6.320	6.267	7,565,872
2022-09-28	6.570	6.580	6.480	6.480	6.425	6,320,815
2022-09-27	6.490	6.740	6.490	6.650	6.594	7,589,022
2022-09-26	6.600	6.600	6.470	6.470	6.415	4,864,850
2022-09-23	6.630	6.720	6.550	6.600	6.544	5,125,242
2022-09-22	6.660	6.740	6.630	6.670	6.614	5,121,164
2022-09-21	6.670	6.750	6.540	6.710	6.653	6,651,901
2022-09-20	6.710	6.790	6.660	6.710	6.653	6,444,404
2022-09-19	6.760	6.790	6.590	6.680	6.624	9,117,385
2022-09-16	7.150	7.160	6.750	6.760	6.703	19,208,024
2022-09-15	7.220	7.330	7.100	7.150	7.090	13,783,059
2022-09-14	7.150	7.240	7.130	7.190	7.129	12,686,373
2022-09-13	7.210	7.450	7.200	7.290	7.228	18,762,879
2022-09-09	7.150	7.320	7.140	7.220	7.159	13,245,500
2022-09-08	7.310	7.330	7.150	7.170	7.109	15,124,393
2022-09-07	7.460	7.480	7.250	7.290	7.228	29,416,673
2022-09-06	7.280	7.790	7.270	7.580	7.516	39,615,039
2022-09-05	7.180	7.320	7.150	7.260	7.199	10,073,333
2022-09-02	7.090	7.340	7.070	7.230	7.169	17,064,541
2022-09-01	7.190	7.250	7.030	7.030	6.971	9,854,414
2022-08-31	7.160	7.250	7.120	7.150	7.090	12,076,878
2022-08-30	7.150	7.250	7.100	7.190	7.129	8,799,569
2022-08-29	7.050	7.170	7.030	7.140	7.080	7,919,500
2022-08-26	7.300	7.330	7.120	7.150	7.090	12,809,500
2022-08-25	7.240	7.360	7.120	7.250	7.189	16,736,221
2022-08-24	7.250	7.440	7.130	7.150	7.090	16,701,432
2022-08-23	7.220	7.360	7.120	7.240	7.179	13,194,715
2022-08-22	7.290	7.450	7.220	7.230	7.169	15,054,050
2022-08-19	7.280	7.580	7.260	7.360	7.298	25,615,126
2022-08-18	7.300	7.310	7.210	7.260	7.199	8,304,553
2022-08-17	7.230	7.390	7.170	7.320	7.258	14,113,556
2022-08-16	7.250	7.310	7.190	7.220	7.159	9,008,453
2022-08-15	7.280	7.400	7.230	7.250	7.189	12,372,680
2022-08-12	7.250	7.350	7.200	7.260	7.199	12,262,509
2022-08-11	7.050	7.380	7.030	7.340	7.278	23,774,861
2022-08-10	6.950	7.080	6.920	7.010	6.951	8,077,800
2022-08-09	6.950	7.040	6.950	6.960	6.901	5,568,740
2022-08-08	7.050	7.060	6.910	6.980	6.921	7,801,879
2022-08-05	6.920	7.020	6.800	6.990	6.931	13,111,945
2022-08-04	6.820	7.050	6.750	6.870	6.812	14,486,301
2022-08-03	6.660	6.880	6.660	6.690	6.633	8,187,026
2022-08-02	6.900	6.940	6.600	6.730	6.673	12,917,315

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.0690 CNY
2022-06-01	0.1331 CNY
2021-05-26	0.0746 CNY
2020-06-05	0.0090 CNY
2019-04-30	0.0130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.